Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.32 | 101.61 | 98.57 | 98.67 | 15,159,496 | -3.31(-3.25%) |
Nov 29, 2021 | 103.57 | 104.00 | 101.88 | 101.98 | 7,597,909 | -0.71(-0.69%) |
Nov 26, 2021 | 104.92 | 104.97 | 102.44 | 102.69 | 6,013,886 | -3.14(-2.96%) |
Nov 24, 2021 | 104.55 | 106.60 | 104.05 | 105.83 | 6,043,608 | +0.98(+0.93%) |
Nov 23, 2021 | 104.20 | 106.91 | 102.75 | 104.85 | 12,059,518 | -3.25(-3.00%) |
Nov 22, 2021 | 108.92 | 109.86 | 107.97 | 108.09 | 7,367,634 | -0.31(-0.28%) |
Nov 19, 2021 | 109.06 | 109.24 | 107.94 | 108.40 | 7,921,154 | -0.42(-0.38%) |
Nov 18, 2021 | 109.06 | 108.95 | 108.67 | 108.81 | 8,361,083 | -0.15(-0.14%) |
Nov 17, 2021 | 108.37 | 109.46 | 107.85 | 108.96 | 4,293,756 | -0.15(-0.14%) |
Nov 16, 2021 | 108.47 | 109.67 | 108.10 | 109.11 | 5,548,975 | +0.38(+0.35%) |
Nov 15, 2021 | 110.83 | 110.91 | 108.62 | 108.73 | 6,244,266 | -1.60(-1.45%) |
Nov 12, 2021 | 110.98 | 111.06 | 109.39 | 110.33 | 5,990,329 | -0.25(-0.23%) |
Nov 11, 2021 | 113.18 | 113.33 | 109.94 | 110.58 | 4,376,308 | -2.62(-2.31%) |
Nov 10, 2021 | 112.90 | 113.20 | 3,488,208 | +0.11(+0.10%) | ||
Nov 09, 2021 | 113.83 | 114.55 | 112.86 | 113.09 | 3,407,092 | -0.67(-0.59%) |
Nov 08, 2021 | 113.77 | 114.63 | 113.13 | 113.76 | 4,523,430 | +0.04(+0.03%) |
Nov 05, 2021 | 112.14 | 115.25 | 111.78 | 113.72 | 6,647,935 | +2.12(+1.90%) |
Nov 04, 2021 | 112.45 | 112.61 | 110.94 | 111.61 | 4,248,293 | -0.45(-0.41%) |
Nov 03, 2021 | 112.23 | 112.64 | 110.92 | 112.06 | 5,150,499 | -0.11(-0.10%) |
Nov 02, 2021 | 111.67 | 113.90 | 111.11 | 112.17 | 7,472,021 | +0.99(+0.89%) |
Nov 01, 2021 | 111.10 | 111.48 | 111.31 | 111.18 | 3,893,462 | +0.34(+0.31%) |
Oct 29, 2021 | 111.51 | 111.54 | 109.93 | 110.84 | 8,779,530 | -1.30(-1.16%) |
Oct 28, 2021 | 113.09 | 113.83 | 111.81 | 112.14 | 4,588,231 | -1.14(-1.00%) |
Oct 27, 2021 | 115.14 | 115.30 | 112.86 | 113.28 | 3,904,862 | -1.43(-1.25%) |
Oct 26, 2021 | 114.87 | 114.71 | 3,679,577 | +0.45(+0.40%) | ||
Oct 25, 2021 | 113.85 | 114.31 | 112.86 | 114.26 | 4,522,486 | +0.43(+0.38%) |
Oct 22, 2021 | 112.44 | 114.27 | 112.36 | 113.83 | 4,052,076 | +1.33(+1.18%) |
Oct 21, 2021 | 112.76 | 112.85 | 112.20 | 112.49 | 4,041,502 | -0.13(-0.12%) |
Oct 20, 2021 | 113.74 | 113.97 | 112.23 | 112.62 | 5,557,122 | -0.38(-0.34%) |
Oct 19, 2021 | 112.55 | 113.53 | 112.05 | 113.00 | 5,439,110 | +1.37(+1.23%) |
Oct 18, 2021 | 113.80 | 113.98 | 110.51 | 111.63 | 11,149,136 | -6.50(-5.50%) |
Oct 15, 2021 | 116.52 | 118.66 | 116.31 | 118.14 | 7,818,358 | +2.73(+2.36%) |
Oct 14, 2021 | 114.16 | 115.71 | 113.99 | 115.41 | 5,037,634 | +2.06(+1.82%) |
Oct 13, 2021 | 113.58 | 113.95 | 112.78 | 113.34 | 4,394,286 | -0.33(-0.29%) |
Oct 12, 2021 | 114.47 | 114.67 | 113.13 | 113.68 | 4,646,300 | -0.56(-0.49%) |
Oct 11, 2021 | 115.44 | 116.07 | 114.19 | 114.24 | 3,880,647 | -1.60(-1.38%) |
Oct 08, 2021 | 117.44 | 117.68 | 115.65 | 115.84 | 4,451,314 | -1.44(-1.23%) |
Oct 07, 2021 | 117.53 | 119.15 | 117.09 | 117.28 | 3,391,271 | +0.68(+0.59%) |
Oct 06, 2021 | 115.49 | 116.66 | 114.64 | 116.60 | 4,331,486 | +0.27(+0.23%) |
Oct 05, 2021 | 116.24 | 117.99 | 115.58 | 116.33 | 4,166,831 | +0.69(+0.60%) |
Oct 04, 2021 | 117.45 | 118.88 | 114.90 | 115.64 | 5,543,218 | -2.09(-1.78%) |
Oct 01, 2021 | 116.52 | 118.31 | 115.75 | 117.73 | 4,371,606 | +1.81(+1.56%) |
Sep 30, 2021 | 117.05 | 118.35 | 115.91 | 115.92 | 6,106,668 | -1.14(-0.97%) |
Sep 29, 2021 | 116.84 | 117.59 | 115.94 | 117.05 | 2,913,096 | +0.54(+0.46%) |
Sep 28, 2021 | 118.19 | 118.24 | 116.31 | 116.52 | 6,596,972 | -2.54(-2.14%) |
Sep 27, 2021 | 119.98 | 120.28 | 118.65 | 119.06 | 3,169,937 | -1.17(-0.98%) |
Sep 24, 2021 | 120.47 | 121.43 | 119.87 | 120.23 | 3,029,334 | -0.57(-0.48%) |
Sep 23, 2021 | 118.88 | 121.27 | 118.80 | 120.81 | 4,207,251 | +2.18(+1.84%) |
Sep 22, 2021 | 118.52 | 119.35 | 117.94 | 118.62 | 3,781,362 | +0.98(+0.84%) |
Sep 21, 2021 | 119.36 | 119.67 | 117.57 | 117.64 | 3,259,495 | -0.82(-0.69%) |
Sep 20, 2021 | 118.06 | 118.97 | 117.34 | 118.46 | 3,678,704 | -0.89(-0.75%) |
Sep 17, 2021 | 119.96 | 120.39 | 118.86 | 119.35 | 7,425,746 | -1.12(-0.93%) |
Sep 16, 2021 | 121.16 | 121.78 | 119.78 | 120.47 | 3,313,896 | -0.67(-0.55%) |
Sep 15, 2021 | 120.39 | 122.00 | 119.64 | 121.15 | 3,590,318 | +0.98(+0.82%) |
Sep 14, 2021 | 120.36 | 120.74 | 119.44 | 120.16 | 3,622,682 | +0.50(+0.42%) |
Sep 13, 2021 | 121.61 | 121.64 | 118.49 | 119.67 | 5,110,939 | -1.01(-0.84%) |
Sep 10, 2021 | 123.10 | 123.28 | 120.20 | 120.68 | 4,659,407 | -2.11(-1.72%) |
Sep 09, 2021 | 124.39 | 125.05 | 122.72 | 122.78 | 3,743,980 | -1.60(-1.29%) |
Sep 08, 2021 | 123.70 | 124.86 | 123.17 | 124.39 | 2,364,031 | +0.55(+0.45%) |
Sep 07, 2021 | 123.19 | 123.92 | 122.34 | 123.83 | 3,492,671 | -0.05(-0.04%) |
Sep 03, 2021 | 123.92 | 124.35 | 123.49 | 123.89 | 2,497,696 | -0.09(-0.07%) |
Sep 02, 2021 | 124.23 | 124.85 | 123.53 | 123.98 | 5,394,065 | +0.52(+0.42%) |